Far EasTone Telecommunications Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	75.800	77.700	75.800	77.600	75.209	5,751,810
2022-08-05	76.300	76.300	75.200	75.600	73.270	3,841,543
2022-08-04	76.500	78.700	74.700	75.600	73.270	6,407,826
2022-08-03	75.200	76.200	75.100	75.400	73.077	5,514,671
2022-08-02	74.600	75.400	74.300	75.200	72.883	6,511,015
2022-08-01	75.300	75.600	74.800	75.300	72.980	4,277,062
2022-07-29	76.300	76.300	74.500	75.500	73.173	5,372,312
2022-07-28	76.200	76.400	75.200	75.800	73.464	4,175,096
2022-07-27	73.900	76.700	73.900	76.200	73.852	6,282,748
2022-07-26	74.000	74.600	73.300	74.500	72.204	6,995,434
2022-07-25	73.600	74.600	73.500	74.500	72.204	3,824,510
2022-07-22	73.400	74.000	72.700	74.000	71.720	6,241,743
2022-07-21	74.000	74.500	73.800	74.200	71.913	4,161,707
2022-07-20	73.700	74.400	72.700	74.100	71.817	12,406,377
2022-07-19	76.900	76.900	74.200	74.900	72.592	8,389,360
2022-07-18	78.400	78.800	75.800	76.300	73.949	10,866,567
2022-07-15	78.000	79.200	77.500	78.800	76.372	11,020,535
2022-07-14	79.800	79.900	76.800	78.300	75.887	11,314,966
2022-07-13	82.100	83.600	81.800	83.000	78.166	10,034,020
2022-07-12	82.500	84.000	81.300	83.200	78.354	7,963,124
2022-07-11	83.500	84.500	82.700	83.300	78.448	7,101,700
2022-07-08	86.600	86.600	83.800	84.800	79.861	8,032,568
2022-07-07	86.200	87.500	86.200	86.700	81.650	11,486,494
2022-07-06	86.100	88.400	86.100	86.700	81.650	14,091,748
2022-07-05	88.500	88.600	86.400	87.000	81.933	7,370,037
2022-07-04	86.000	87.700	85.100	87.600	82.498	7,725,742
2022-07-01	83.500	85.700	82.500	85.500	80.520	6,501,788
2022-06-30	85.300	85.700	83.500	83.600	78.731	7,167,618
2022-06-29	84.200	86.400	84.200	85.800	80.803	6,067,466
2022-06-28	83.700	85.000	83.300	85.000	80.049	3,234,193
2022-06-27	84.400	84.700	83.500	84.000	79.107	5,003,999
2022-06-24	83.800	84.900	83.500	84.700	79.767	5,697,622
2022-06-23	83.000	83.300	82.400	83.300	78.448	5,429,393
2022-06-22	82.500	82.900	82.000	82.600	77.789	4,079,831
2022-06-21	82.500	82.800	81.700	82.500	77.695	3,536,648
2022-06-20	81.800	82.300	81.500	81.900	77.130	2,811,510
2022-06-17	81.200	82.500	80.400	82.500	77.695	9,196,551
2022-06-16	82.400	82.600	81.500	81.600	76.847	3,263,200
2022-06-15	80.700	82.100	80.700	81.600	76.847	4,006,497
2022-06-14	81.900	81.900	80.500	80.700	76.000	3,248,664
2022-06-13	80.900	81.500	79.700	81.500	76.753	4,644,847
2022-06-10	80.300	81.400	80.300	80.700	76.000	2,282,533
2022-06-09	80.600	81.300	80.300	81.200	76.471	3,022,616
2022-06-08	81.300	81.800	81.000	81.000	76.282	4,747,860
2022-06-07	81.100	81.400	80.200	81.000	76.282	4,037,608
2022-06-06	81.200	81.500	80.600	81.500	76.753	3,165,182
2022-06-02	80.700	81.500	79.900	81.000	76.282	2,861,664
2022-06-01	79.700	81.800	79.700	81.500	76.753	6,269,697
2022-05-31	79.600	80.300	78.800	79.700	75.058	19,935,512
2022-05-30	81.300	81.300	79.300	80.700	76.000	10,328,585
2022-05-27	82.600	82.600	80.100	80.700	76.000	7,462,177
2022-05-26	82.400	82.500	81.400	82.500	77.695	6,584,802
2022-05-25	80.500	82.200	80.500	82.200	77.412	7,975,776
2022-05-24	80.900	81.800	80.000	80.400	75.717	8,459,552
2022-05-23	82.900	82.900	81.000	81.400	76.659	6,419,023
2022-05-20	82.400	83.500	82.000	83.000	78.166	8,790,812
2022-05-19	81.500	82.700	81.500	82.400	77.601	5,701,063
2022-05-18	81.500	83.100	81.500	83.100	78.260	8,104,365
2022-05-17	83.000	83.000	81.700	82.000	77.224	4,441,007
2022-05-16	82.400	82.500	81.500	82.100	77.318	7,855,970

← NewerPage 18 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-05	2.3790 TWD
2022-07-14	2.3490 TWD
2021-07-23	2.2340 TWD
2020-07-14	3.2090 TWD
2019-07-16	3.7500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.